4/8/2020 NSE - National Stock Exchange of India Ltd.

Search NSE
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
8,792.20
708.40 8.76% 

Equity Enter company name or symbol Normal Market has Closed. Apr 07, 2020
Next Trading Date : Apr 08 , 2020
(All prices in )

Live Market Products Corporates Membership Domestic Investors International Investors Technology Education Research

Home Live Market Option Chain Equity Derivatives Options Contracts

Option Chain (Equity Derivatives) Underlying Index: NIFTY 8792.20  As on Apr 07, 2020 15:30:30 IST

View Options Contracts for: NIFTY OR Search for an underlying stock: Filter by: Expiry Date 28MAY2020 Futures contracts

CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng OI Chart
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
1,725 600 12 - 2,800.00 453.00 75 2,610.00 2,900.00 150 6100.00 150 67.05 70.00 75 -58.45 67.00 68.38 209 5,925 14,925
- - - - - - 75 2,463.25 3,150.15 9,900 6150.00 1,125 1.00 185.55 9,900 - - - - - -
- - - - - - 75 2,411.00 3,097.15 9,900 6200.00 1,200 5.00 185.55 9,900 - - - - - -
- - - - - - 75 2,358.75 3,042.55 9,900 6250.00 75 1.65 185.55 9,900 - - - - - -
- - - - - - 75 2,306.50 2,988.65 9,900 6300.00 900 4.00 185.55 9,900 - - - - - -
- - - - - - 75 2,254.25 2,934.40 9,900 6350.00 750 0.10 185.55 9,900 - - - - - -
- - - - - - 75 2,202.00 2,878.90 9,900 6400.00 900 5.00 185.55 9,900 - - - - - -
- - - - - - 75 2,149.75 2,825.70 9,900 6450.00 75 5.00 185.55 9,900 - - - - - -
- - - - - - 9,900 2,117.80 2,771.15 9,900 6500.00 75 103.05 119.75 150 -69.30 114.00 66.69 267 4,425 17,025
- - - - - - 9,900 2,063.30 2,768.40 9,900 6550.00 300 0.10 306.10 9,900 - - - - - -
- - - - - - 9,900 2,013.30 2,713.25 9,900 6600.00 75 35.05 198.85 9,900 - 205.00 - - - 75
- - - - - - 9,900 1,961.05 2,660.60 9,900 6650.00 300 0.10 306.10 9,900 - - - - - -
- - - - - - 9,900 1,908.85 2,605.65 9,900 6700.00 75 101.00 198.85 9,900 - 250.00 - - - 75
- - - - - - 9,900 1,856.60 2,551.80 9,900 6750.00 1,575 0.05 238.80 9,900 - - - - - -
- - - - - - 9,900 1,804.05 2,496.95 9,900 6800.00 750 11.00 238.80 9,900 - - - - - -
- - - - - - 9,900 1,752.10 2,443.05 9,900 6850.00 75 1.00 238.80 9,900 - - - - - -
- - - - - - 9,900 1,697.55 2,387.65 9,900 6900.00 450 10.05 238.80 9,900 - - - - - -
- - - - - - 9,900 1,647.35 2,334.70 9,900 6950.00 75 0.05 238.80 9,900 - - - - - -
2,625 1,950 44 51.63 2,036.00 653.90 75 2,009.35 2,061.70 75 7000.00 75 153.05 157.95 75 -133.25 157.95 63.04 667 13,650 40,050
- - - - - - 9,900 1,567.40 2,352.85 9,900 7050.00 2,025 0.05 409.20 9,900 - - - - - -
- - - - - - 9,900 1,522.25 2,295.40 9,900 7100.00 450 13.05 358.85 9,900 - - - - - -
- - - - - - 9,900 1,477.90 2,241.55 9,900 7150.00 75 0.05 358.85 9,900 - - - - - -
- - - - - - 9,900 1,432.00 2,186.45 9,900 7200.00 150 173.25 276.65 375 - 438.70 - - - 225
- - - - - - 9,900 1,386.90 2,142.95 9,900 7250.00 900 1.50 369.15 9,900 - - - - - -
- - - - - - 9,900 1,343.65 2,086.05 9,900 7300.00 75 101.00 285.45 225 - - - - - -
- - - - - - 9,900 1,296.65 1,987.90 9,900 7350.00 75 0.05 379.15 9,900 - - - - - -
- - - - - - 9,900 1,251.50 1,932.05 9,900 7400.00 150 12.55 289.30 150 - - - - - -
- - - - - - 9,900 1,206.20 1,857.40 9,900 7450.00 75 2.00 303.85 9,900 - - - - - -
3,675 1,275 27 47.49 1,585.55 556.25 75 1,570.10 1,633.60 150 7500.00 75 209.25 225.90 150 -212.85 219.05 58.85 1,488 17,850 169,950
- - - - - - 9,900 1,128.55 1,902.35 9,900 7550.00 750 0.15 426.50 9,900 - - - - - -
- - - - - - 9,900 1,011.60 1,847.25 9,900 7600.00 150 196.00 366.95 150 - - - - - -
- - - - - - 9,900 981.15 1,964.50 9,900 7650.00 75 50.00 559.40 9,900 - - - - - -
- - - - - - 9,900 926.75 1,906.75 9,900 7700.00 75 270.00 381.50 150 -290.00 285.00 - 3 225 825
- - - - - - 9,900 879.80 1,859.80 9,900 7750.00 75 12.10 559.70 9,900 - - - - - -
75 - - - 825.00 - 9,900 858.75 1,684.25 9,900 7800.00 - - 444.30 150 -261.95 588.70 75.64 1 75 150
- - - - - - - - 1,646.10 9,900 7850.00 75 180.00 522.30 9,900 - - - - - -
75 - - - 770.00 - 9,900 755.25 1,591.85 9,900 7900.00 150 155.80 426.50 9,900 - - - - - -
- - - - - - - - 1,413.20 9,900 7950.00 - - 409.15 9,900 - - - - - -
25,500 -2,850 307 48.25 1,197.65 475.65 300 1,197.70 1,213.65 75 8000.00 75 321.75 322.05 75 -293.25 322.00 55.89 4,039 55,650 236,250
- - - - - - - - 1,492.90 9,900 8050.00 - - 624.85 9,900 - - - - - -
75 - - - 850.00 - 75 904.80 1,324.35 75 8100.00 - - 494.45 375 - 680.00 - - - 75
- - - - - - - - 1,893.55 9,900 8150.00 - - 1,090.00 9,900 - - - - - -
900 600 11 - 980.00 257.65 75 800.80 1,293.40 750 8200.00 - - 1,090.20 150 - - - - - -
- - - - - - - - 1,782.25 9,900 8250.00 - - 1,090.70 9,900 - - - - - -
150 - - - 720.00 - 75 760.00 1,507.35 750 8300.00 75 250.00 901.60 150 - - - - - -
- - - - - - - - 1,501.60 9,900 8350.00 - - 952.95 9,900 - - - - - -
150 75 1 68.32 915.90 240.90 75 605.15 1,245.60 675 8400.00 - - 715.05 150 - - - - - -
- - - - - - 600 0.05 1,012.50 9,900 8450.00 - - - - - - - - - -
123,525 -3,075 2,096 44.91 827.25 377.25 300 826.60 832.70 75 8500.00 75 440.65 450.95 150 -389.20 445.00 50.91 2,849 89,925 216,600
- - - - - - - - 1,124.70 9,900 8550.00 - - 783.55 9,900 - - - - - -
75 75 1 - 580.00 -676.45 1,500 585.00 1,010.20 9,900 8600.00 - - 620.00 150 437.05 600.00 - 1 75 75
- - - - - - - - 1,006.85 9,900 8650.00 - - 724.30 9,900 - - - - - -
225 150 5 59.38 700.00 200.00 75 643.20 721.00 75 8700.00 75 482.95 638.00 150 679.80 867.35 61.90 1 75 75
- - - - - - 3,000 5.00 - - 8750.00 - - 1,526.25 9,900 - - - - - -
75 75 1 - 490.00 -620.00 225 496.95 1,485.80 75 8800.00 - - 891.55 9,900 - - - - - -
- - - - - - 750 0.05 1,456.60 75 8850.00 - - 945.55 9,900 - - - - - -
75 75 1 - 560.00 -479.90 9,900 405.60 796.00 9,900 8900.00 - - 1,038.90 9,900 - - - - - -
- - - - - - 7,200 0.05 863.05 9,900 8950.00 - - 1,069.65 9,900 - - - - - -
210,675 63,150 3,754 41.17 535.00 276.65 225 532.15 540.95 75 9000.00 150 635.00 647.75 75 -497.25 645.00 47.98 798 7,500 80,475
- - - - - - - - - - 9050.00 - - 917.85 9,900 - - - - - -
- - - - - - 150 11.15 - - 9100.00 - - 994.60 9,900 - - - - - -
- - - - - - - - 674.00 9,900 9150.00 - - 1,048.70 9,900 - - - - - -
- - - - - - 75 10.00 672.85 9,900 9200.00 - - 1,106.25 9,900 - - - - - -  

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?segmentLink=17&instrument=OPTIDX&symbol=NI… 1/3
4/8/2020 NSE - National Stock Exchange of India Ltd.
CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng OI Chart
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
- - - - - - - - 668.95 9,900 9250.00 - - 1,169.65 9,900 - - - - - -
- - - - - - 75 105.00 469.95 150 9300.00 75 720.00 1,221.95 9,900 - 850.00 - - - 150
- - - - - - 8,700 0.05 668.95 9,900 9350.00 - - 1,279.80 9,900 - - - - - -
- - - - - - 150 5.00 410.50 150 9400.00 - - 1,337.25 9,900 - 1,163.05 - - - 225
- - - - - - - - 668.95 9,900 9450.00 - - 1,395.20 9,900 - - - - - -
107,025 56,625 3,019 38.95 291.10 141.95 225 291.10 296.00 600 9500.00 75 890.00 900.90 300 -616.95 906.95 46.83 221 -1,350 9,600
- - - - - - 7,200 0.05 - - 9550.00 - - 1,227.40 9,900 - - - - - -
- - - - - - 75 10.05 - - 9600.00 - - 1,279.80 9,900 - - - - - -
- - - - - - - - - - 9650.00 - - 1,337.55 9,900 - - - - - -
- - - - - - 750 2.00 - - 9700.00 - - 1,320.75 9,900 - - - - - -
- - - - - - - - - - 9750.00 - - 1,369.55 9,900 - - - - - -
75 - - - 451.00 - 750 5.00 - - 9800.00 - - 1,437.15 9,900 -175.05 1,424.95 - 1 - 150
- - - - - - - - - - 9850.00 - - 1,492.55 9,900 - - - - - -
75 - - - 80.00 5.00 75 80.00 - - 9900.00 75 883.90 1,549.35 9,900 -955.00 1,300.00 - 2 - 600
- - - - - - - - - - 9950.00 - - 1,699.70 9,900 - - - - - -
167,250 42,375 2,774 38.43 144.00 58.70 75 144.00 148.00 150 10000.00 75 1,215.25 1,248.10 75 -717.25 1,227.55 46.94 116 4,200 19,575
- - - - - - - - - - 10050.00 9,900 1,045.50 1,631.65 9,900 - - - - - -
- - - - - - 75 20.00 - - 10100.00 9,900 1,070.85 1,689.00 9,900 - 2,272.70 - - - 225
- - - - - - 750 2.00 - - 10150.00 9,900 1,114.05 1,661.70 9,900 - - - - - -
- - - - - - 900 5.20 - - 10200.00 9,900 1,167.65 1,719.10 9,900 - 301.00 - - - 75
- - - - - - - - - - 10250.00 9,900 1,215.30 1,881.30 9,900 - - - - - -
75 - - - 300.00 - 900 2.05 - - 10300.00 75 1,263.25 2,124.40 9,900 - 2,412.35 - - - 225
- - - - - - - - - - 10350.00 9,900 1,288.80 1,989.85 9,900 - - - - - -
- - - - - - 75 2.10 - - 10400.00 75 1,347.50 2,436.15 9,900 - - - - - -
- - - - - - - - 268.95 9,900 10450.00 9,900 1,380.10 2,105.95 9,900 - - - - - -
201,825 5,925 729 39.26 70.00 18.95 75 70.00 70.40 375 10500.00 150 1,630.05 1,679.70 75 -735.85 1,680.00 50.13 14 -150 12,825
- - - - - - - - 255.45 9,900 10550.00 9,900 1,471.55 2,009.25 9,900 - - - - - -
675 - - - 270.00 - 6,075 1.00 248.95 9,900 10600.00 9,900 1,447.35 2,250.45 75 - 501.00 - - - 150
- - - - - - - - 242.65 9,900 10650.00 9,900 1,573.80 2,119.80 9,900 - - - - - -
- - - - - - 150 1.00 236.40 9,900 10700.00 75 1,614.40 2,540.95 75 - - - - - -
- - - - - - - - 230.30 9,900 10750.00 9,900 1,664.05 2,230.75 9,900 - - - - - -
375 - - - 175.00 - 75 30.00 224.40 9,900 10800.00 9,900 1,709.15 2,287.40 9,900 - - - - - -
- - - - - - - - 218.65 9,900 10850.00 9,900 1,754.30 2,339.85 9,900 - - - - - -
- - - - - - 75 15.30 212.95 9,900 10900.00 9,900 1,799.40 2,398.35 9,900 - - - - - -
- - - - - - - - 207.40 9,900 10950.00 9,900 1,844.55 2,453.45 9,900 - - - - - -
171,000 6,525 826 40.16 37.65 8.55 300 37.00 37.30 75 11000.00 75 2,100.05 2,144.95 75 -727.95 2,155.65 - 16 150 141,075
- - - - - - 675 1.00 185.45 9,900 11050.00 9,900 1,934.80 2,514.40 9,900 - - - - - -
- - - - - - 900 0.15 180.50 9,900 11100.00 9,900 1,979.90 2,603.30 9,900 - 2,877.70 - - - 75
- - - - - - - - 175.75 9,900 11150.00 9,900 2,025.05 2,648.40 9,900 - - - - - -
75 - - - 279.15 - 225 4.00 171.05 9,900 11200.00 9,900 2,070.15 2,703.50 9,900 - 3,300.00 - - - 750
- - - - - - - - 166.50 9,900 11250.00 9,900 2,115.30 2,746.75 9,900 - - - - - -
225 - - - 196.00 - 900 0.15 195.95 9,900 11300.00 9,900 2,160.40 2,981.85 9,900 - 2,750.00 - - - 150
- - - - - - - - 275.90 9,900 11350.00 9,900 2,205.55 3,064.50 9,900 - - - - - -
75 - - - 536.60 - 900 0.15 226.40 9,900 11400.00 9,900 2,125.05 3,199.95 9,900 - 3,850.00 - - - 75
- - - - - - - - 275.90 9,900 11450.00 9,900 2,296.70 3,173.70 9,900 - - - - - -
81,225 5,700 348 42.45 18.00 0.80 75 18.10 21.00 825 11500.00 75 2,525.25 3,165.20 9,900 - 2,900.00 - - - 1,650
- - - - - - - - 141.40 9,900 11550.00 9,900 2,387.60 3,073.60 9,900 - - - - - -
- - - - - - 900 0.15 137.55 9,900 11600.00 9,900 2,433.70 3,116.15 9,900 - - - - - -
- - - - - - - - 133.80 9,900 11650.00 9,900 2,479.25 3,170.00 9,900 - - - - - -
- - - - - - 75 1.50 130.20 9,900 11700.00 9,900 2,525.75 3,230.80 9,900 - - - - - -
- - - - - - - - 126.65 9,900 11750.00 9,900 2,570.85 3,311.45 9,900 - - - - - -
75 - - - 50.00 - 75 8.00 123.20 9,900 11800.00 9,900 2,616.75 3,365.75 9,900 - - - - - -
- - - - - - - - 119.85 9,900 11850.00 9,900 2,623.00 3,416.00 9,900 - - - - - -
- - - - - - 75 1.00 116.55 9,900 11900.00 9,900 2,668.15 3,499.95 9,900 - - - - - -
- - - - - - - - 113.35 9,900 11950.00 9,900 2,713.25 3,518.30 9,900 - - - - - -
122,700 4,200 477 45.89 16.00 1.20 1,500 16.20 17.80 75 12000.00 9,900 2,758.40 3,488.50 9,900 - 3,350.00 - - - 150
- - - - - - - - 107.20 9,900 12050.00 9,900 2,803.50 3,614.30 9,900 - - - - - -
- - - - - - 2,100 0.20 104.25 9,900 12100.00 9,900 2,848.65 3,599.95 9,900 - - - - - -
- - - - - - - - 101.40 9,900 12150.00 9,900 2,893.75 3,711.45 9,900 - - - - - -
900 - - - 60.00 - 75 4.00 66.00 75 12200.00 9,900 2,938.90 3,815.65 9,900 - - - - - -
150 - - - 100.00 - - - 99.95 9,900 12250.00 9,900 2,984.00 3,840.90 9,900 - - - - - -
450 - - - 50.00 - 900 0.05 99.75 9,900 12300.00 9,900 3,029.15 3,896.05 9,900 - - - - - -
- - - - - - 75 2.50 97.00 9,900 12350.00 9,900 3,074.25 3,951.15 9,900 - - - - - -
- - - - - - 900 0.05 94.35 9,900 12400.00 9,900 3,119.40 4,005.70 9,900 - - - - - -
- - - - - - - - 91.75 9,900 12450.00 9,900 3,164.50 4,060.80 9,900 - - - - - -
38,250 -2,100 122 48.36 10.25 -3.75 150 10.20 11.25 75 12500.00 9,900 3,000.05 4,127.00 9,900 - 2,014.00 - - - 75
- - - - - - 75 7.00 80.90 9,900 12550.00 9,900 3,254.75 4,180.35 9,900 - - - - - -
- - - - - - 900 1.25 78.60 9,900 12600.00 9,900 3,299.90 4,221.45 9,900 - - - - - -
- - - - - - - - 76.45 9,900 12650.00 9,900 3,345.00 4,273.80 9,900 - - - - - -
- - - - - - 900 1.25 74.30 9,900 12700.00 9,900 3,390.15 4,324.70 9,900 - - - - - -
- - - - - - 75 6.00 72.25 9,900 12750.00 9,900 3,435.25 4,379.05 9,900 - - - - - -
- - - - - - 900 1.20 70.15 9,900 12800.00 9,900 3,480.40 4,427.65 9,900 - - - - - -
- - - - - - 2,400 0.20 68.20 9,900 12850.00 9,900 3,525.50 4,533.90 9,900 - - - - - -
- - - - - - 900 1.40 66.30 9,900 12900.00 9,900 3,570.65 4,586.75 9,900 - - - - - -
- - - - - - 2,400 0.20 64.35 9,900 12950.00 9,900 3,615.75 4,631.75 9,900 - - - - - -
48,075 -150 140 52.34 9.60 -2.20 75 10.35 11.60 75 13000.00 9,900 3,660.90 4,300.00 75 - - - - - -
- - - - - - 2,400 0.20 81.20 9,900 13050.00 9,900 3,706.00 4,738.55 9,900 - - - - - -
- - - - - - 900 1.15 81.20 9,900 13100.00 9,900 3,751.15 4,788.70 9,900 - - - - - -  

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?segmentLink=17&instrument=OPTIDX&symbol=NI… 2/3
4/8/2020 NSE - National Stock Exchange of India Ltd.
CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng OI Chart
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
- - - - - - 2,400 0.20 81.20 9,900 13150.00 9,900 3,796.25 4,847.60 9,900 - - - - - -
Total 1,310,175 14,695 10,693 964,650 Total

Top
Note :

10% interest rate is applied while computing implied volatility.

Open Interest values in the option chain are refreshed at the end of the day after bhavcopy file has been made available on the website.
 Highlighted options are in-the-money.

NSE group companies NSE Clearing NSETECH NSE Indices NSE Data & Analytics NSEIT
NSE Investments Terms of Use | Disclaimer | Sitemap

Copyright © 2017 National Stock Exchange of India Ltd. All rights reserved.     Best viewed in IE8+ and 1024 x 768 resolution.

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?segmentLink=17&instrument=OPTIDX&symbol=NI… 3/3